ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
389020/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40600,-1850,5,-4.36,2207957725,53556,44.10,42500,42800,40600,55100,29750,42450,41232.61,0.27,0,-2572,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2516,-193.33,6.72,12,0.86,-210.00,6044.00,131000,20240419,-69.01,25900,20241120,56.76,54000,-24.81,20250214,38100,6.56,20250304,131000,-69.01,20240419,25900,56.76,20241120,5.78,N,389020,500,32 억,,16558,N,N,69,N,00,N
20250306,151151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40850,-1600,5,-3.77,2009193275,48671,40.08,42500,42800,40600,55100,29750,42450,41281.02,0.27,0,-2591,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2532,-194.52,6.76,12,0.79,-210.00,6044.00,131000,20240419,-68.82,25900,20241120,57.72,54000,-24.35,20250214,38100,7.22,20250304,131000,-68.82,20240419,25900,57.72,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N
20250306,141150,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40850,-1600,5,-3.77,1792562250,43372,35.71,42500,42800,40600,55100,29750,42450,41329.84,0.27,0,-2754,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2532,-194.52,6.76,12,0.70,-210.00,6044.00,131000,20240419,-68.82,25900,20241120,57.72,54000,-24.35,20250214,38100,7.22,20250304,131000,-68.82,20240419,25900,57.72,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N
20250306,131151,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,40950,-1500,5,-3.53,1635116250,39523,32.54,42500,42800,40600,55100,29750,42450,41371.15,0.27,0,-2806,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2538,-195.00,6.78,12,0.64,-210.00,6044.00,131000,20240419,-68.74,25900,20241120,58.11,54000,-24.17,20250214,38100,7.48,20250304,131000,-68.74,20240419,25900,58.11,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N
20250306,121149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41150,-1300,5,-3.06,1401725325,33841,27.87,42500,42800,40600,55100,29750,42450,41420.80,0.27,0,-3306,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2550,-195.95,6.81,12,0.55,-210.00,6044.00,131000,20240419,-68.59,25900,20241120,58.88,54000,-23.80,20250214,38100,8.01,20250304,131000,-68.59,20240419,25900,58.88,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N
20250306,111146,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41150,-1300,5,-3.06,1335002875,32222,26.53,42500,42800,40600,55100,29750,42450,41431.28,0.27,0,-2903,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2550,-195.95,6.81,12,0.52,-210.00,6044.00,131000,20240419,-68.59,25900,20241120,58.88,54000,-23.80,20250214,38100,8.01,20250304,131000,-68.59,20240419,25900,58.88,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N
20250306,101149,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,41200,-1250,5,-2.94,1068649250,25767,21.22,42500,42800,40600,55100,29750,42450,41473.41,0.27,0,-3429,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2553,-196.19,6.82,12,0.42,-210.00,6044.00,131000,20240419,-68.55,25900,20241120,59.07,54000,-23.70,20250214,38100,8.14,20250304,131000,-68.55,20240419,25900,59.07,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N
20250306,091153,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,42100,-350,5,-0.82,200800050,4750,3.91,42500,42800,41950,55100,29750,42450,42273.55,0.27,0,-510,46983,44716,43533,41266,40083,44125,40675,32,12650,500,26310,50,1,6197730,2609,-200.48,6.97,12,0.08,-210.00,6044.00,131000,20240419,-67.86,25900,20241120,62.55,54000,-22.04,20250214,38100,10.50,20250304,131000,-67.86,20240419,25900,62.55,20241120,5.78,N,389020,500,32 억,,16558,N,N,32,N,00,N
20250305,161135,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,42450,-850,5,-1.96,5259585475,120412,54.71,44300,45800,42350,56200,30350,43300,43680.73,0.40,0,-8523,48433,45866,41983,39416,35533,47150,40700,32,12900,500,26840,50,1,6197730,2631,-202.14,7.02,12,1.94,-210.00,6044.00,131000,20240419,-67.60,25900,20241120,63.90,54000,-21.39,20250214,38100,11.42,20250304,131000,-67.60,20240419,25900,63.90,20241120,5.91,N,389020,500,32 억,,24774,N,N,32,N,00,N
20250305,151141,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,43100,-200,5,-0.46,5094963625,116546,52.95,44300,45800,42350,56200,30350,43300,43717.12,0.40,0,-8337,48433,45866,41983,39416,35533,47150,40700,32,12900,500,26840,50,1,6197730,2671,-205.24,7.13,12,1.88,-210.00,6044.00,131000,20240419,-67.10,25900,20241120,66.41,54000,-20.19,20250214,38100,13.12,20250304,131000,-67.10,20240419,25900,66.41,20241120,5.91,N,389020,500,32 억,,24774,N,N,81,N,00,N
20250305,141141,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,43450,150,2,0.35,4555087750,103971,47.24,44300,45800,42350,56200,30350,43300,43812.22,0.40,0,-10101,48433,45866,41983,39416,35533,47150,40700,32,12900,500,26840,50,1,6197730,2693,-206.90,7.19,12,1.68,-210.00,6044.00,131000,20240419,-66.83,25900,20241120,67.76,54000,-19.54,20250214,38100,14.04,20250304,131000,-66.83,20240419,25900,67.76,20241120,5.91,N,389020,500,32 억,,24774,N,N,81,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161150 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40600 -1850 5 -4.36 2207957725 53556 44.10 42500 42800 40600 55100 29750 42450 41232.61 0.27 0 -2572 46983 44716 43533 41266 40083 44125 40675 32 12650 500 26310 50 1 6197730 2516 -193.33 6.72 12 0.86 -210.00 6044.00 131000 20240419 -69.01 25900 20241120 56.76 54000 -24.81 20250214 38100 6.56 20250304 131000 -69.01 20240419 25900 56.76 20241120 5.78 N 389020 500 32 억 16558 N N 69 N 00 N
3 20250306 151151 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40850 -1600 5 -3.77 2009193275 48671 40.08 42500 42800 40600 55100 29750 42450 41281.02 0.27 0 -2591 46983 44716 43533 41266 40083 44125 40675 32 12650 500 26310 50 1 6197730 2532 -194.52 6.76 12 0.79 -210.00 6044.00 131000 20240419 -68.82 25900 20241120 57.72 54000 -24.35 20250214 38100 7.22 20250304 131000 -68.82 20240419 25900 57.72 20241120 5.78 N 389020 500 32 억 16558 N N 32 N 00 N
4 20250306 141150 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40850 -1600 5 -3.77 1792562250 43372 35.71 42500 42800 40600 55100 29750 42450 41329.84 0.27 0 -2754 46983 44716 43533 41266 40083 44125 40675 32 12650 500 26310 50 1 6197730 2532 -194.52 6.76 12 0.70 -210.00 6044.00 131000 20240419 -68.82 25900 20241120 57.72 54000 -24.35 20250214 38100 7.22 20250304 131000 -68.82 20240419 25900 57.72 20241120 5.78 N 389020 500 32 억 16558 N N 32 N 00 N
5 20250306 131151 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 40950 -1500 5 -3.53 1635116250 39523 32.54 42500 42800 40600 55100 29750 42450 41371.15 0.27 0 -2806 46983 44716 43533 41266 40083 44125 40675 32 12650 500 26310 50 1 6197730 2538 -195.00 6.78 12 0.64 -210.00 6044.00 131000 20240419 -68.74 25900 20241120 58.11 54000 -24.17 20250214 38100 7.48 20250304 131000 -68.74 20240419 25900 58.11 20241120 5.78 N 389020 500 32 억 16558 N N 32 N 00 N
6 20250306 121149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 41150 -1300 5 -3.06 1401725325 33841 27.87 42500 42800 40600 55100 29750 42450 41420.80 0.27 0 -3306 46983 44716 43533 41266 40083 44125 40675 32 12650 500 26310 50 1 6197730 2550 -195.95 6.81 12 0.55 -210.00 6044.00 131000 20240419 -68.59 25900 20241120 58.88 54000 -23.80 20250214 38100 8.01 20250304 131000 -68.59 20240419 25900 58.88 20241120 5.78 N 389020 500 32 억 16558 N N 32 N 00 N
7 20250306 111146 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 41150 -1300 5 -3.06 1335002875 32222 26.53 42500 42800 40600 55100 29750 42450 41431.28 0.27 0 -2903 46983 44716 43533 41266 40083 44125 40675 32 12650 500 26310 50 1 6197730 2550 -195.95 6.81 12 0.52 -210.00 6044.00 131000 20240419 -68.59 25900 20241120 58.88 54000 -23.80 20250214 38100 8.01 20250304 131000 -68.59 20240419 25900 58.88 20241120 5.78 N 389020 500 32 억 16558 N N 32 N 00 N
8 20250306 101149 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 41200 -1250 5 -2.94 1068649250 25767 21.22 42500 42800 40600 55100 29750 42450 41473.41 0.27 0 -3429 46983 44716 43533 41266 40083 44125 40675 32 12650 500 26310 50 1 6197730 2553 -196.19 6.82 12 0.42 -210.00 6044.00 131000 20240419 -68.55 25900 20241120 59.07 54000 -23.70 20250214 38100 8.14 20250304 131000 -68.55 20240419 25900 59.07 20241120 5.78 N 389020 500 32 억 16558 N N 32 N 00 N
9 20250306 091153 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 42100 -350 5 -0.82 200800050 4750 3.91 42500 42800 41950 55100 29750 42450 42273.55 0.27 0 -510 46983 44716 43533 41266 40083 44125 40675 32 12650 500 26310 50 1 6197730 2609 -200.48 6.97 12 0.08 -210.00 6044.00 131000 20240419 -67.86 25900 20241120 62.55 54000 -22.04 20250214 38100 10.50 20250304 131000 -67.86 20240419 25900 62.55 20241120 5.78 N 389020 500 32 억 16558 N N 32 N 00 N
10 20250305 161135 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 42450 -850 5 -1.96 5259585475 120412 54.71 44300 45800 42350 56200 30350 43300 43680.73 0.40 0 -8523 48433 45866 41983 39416 35533 47150 40700 32 12900 500 26840 50 1 6197730 2631 -202.14 7.02 12 1.94 -210.00 6044.00 131000 20240419 -67.60 25900 20241120 63.90 54000 -21.39 20250214 38100 11.42 20250304 131000 -67.60 20240419 25900 63.90 20241120 5.91 N 389020 500 32 억 24774 N N 32 N 00 N
11 20250305 151141 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 43100 -200 5 -0.46 5094963625 116546 52.95 44300 45800 42350 56200 30350 43300 43717.12 0.40 0 -8337 48433 45866 41983 39416 35533 47150 40700 32 12900 500 26840 50 1 6197730 2671 -205.24 7.13 12 1.88 -210.00 6044.00 131000 20240419 -67.10 25900 20241120 66.41 54000 -20.19 20250214 38100 13.12 20250304 131000 -67.10 20240419 25900 66.41 20241120 5.91 N 389020 500 32 억 24774 N N 81 N 00 N
12 20250305 141141 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 43450 150 2 0.35 4555087750 103971 47.24 44300 45800 42350 56200 30350 43300 43812.22 0.40 0 -10101 48433 45866 41983 39416 35533 47150 40700 32 12900 500 26840 50 1 6197730 2693 -206.90 7.19 12 1.68 -210.00 6044.00 131000 20240419 -66.83 25900 20241120 67.76 54000 -19.54 20250214 38100 14.04 20250304 131000 -66.83 20240419 25900 67.76 20241120 5.91 N 389020 500 32 억 24774 N N 81 N 00 N